Bystronic AG (SWX:BYS)
Switzerland · Delayed Price · Currency is CHF 269.50
+4.50 (1.70%)
At close: Jan 30, 2026
Bystronic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 267.00 | 270.00 | 266.00 | 269.50 | - | 1.70% | 631 |
| Jan 29, 2026 | 268.00 | 269.50 | 262.50 | 265.00 | 265.00 | -1.49% | 1,504 |
| Jan 28, 2026 | 272.00 | 274.00 | 268.00 | 269.00 | 269.00 | -1.47% | 1,006 |
| Jan 27, 2026 | 273.50 | 275.00 | 270.50 | 273.00 | 273.00 | 0.55% | 595 |
| Jan 26, 2026 | 279.00 | 279.00 | 271.50 | 271.50 | 271.50 | -3.38% | 1,152 |
| Jan 23, 2026 | 279.50 | 281.50 | 275.50 | 281.00 | 281.00 | -0.18% | 688 |
| Jan 22, 2026 | 269.00 | 281.50 | 269.00 | 281.50 | 281.50 | 5.23% | 909 |
| Jan 21, 2026 | 261.00 | 268.50 | 258.50 | 267.50 | 267.50 | 3.08% | 956 |
| Jan 20, 2026 | 264.50 | 264.50 | 255.00 | 259.50 | 259.50 | -2.08% | 905 |
| Jan 19, 2026 | 271.00 | 271.00 | 262.00 | 265.00 | 265.00 | -2.21% | 422 |
| Jan 16, 2026 | 276.00 | 279.00 | 269.00 | 271.00 | 271.00 | -2.52% | 998 |
| Jan 15, 2026 | 269.00 | 278.00 | 269.00 | 278.00 | 278.00 | 3.35% | 664 |
| Jan 14, 2026 | 271.00 | 271.00 | 266.00 | 269.00 | 269.00 | -0.37% | 713 |
| Jan 13, 2026 | 273.00 | 273.50 | 267.50 | 270.00 | 270.00 | -1.64% | 902 |
| Jan 12, 2026 | 279.50 | 280.00 | 273.00 | 274.50 | 274.50 | -2.49% | 578 |
| Jan 9, 2026 | 278.00 | 283.00 | 276.00 | 281.50 | 281.50 | 1.99% | 1,622 |
| Jan 8, 2026 | 283.00 | 283.00 | 273.00 | 276.00 | 276.00 | -2.30% | 1,815 |
| Jan 7, 2026 | 281.00 | 283.00 | 277.00 | 282.50 | 282.50 | 1.25% | 1,211 |
| Jan 6, 2026 | 269.00 | 281.00 | 263.00 | 279.00 | 279.00 | 3.53% | 3,251 |
| Jan 5, 2026 | 270.00 | 271.00 | 266.00 | 269.50 | 269.50 | -0.19% | 794 |
| Dec 30, 2025 | 273.00 | 273.00 | 268.00 | 270.00 | 270.00 | -1.10% | 574 |
| Dec 29, 2025 | 264.00 | 273.00 | 264.00 | 273.00 | 273.00 | 2.63% | 1,001 |
| Dec 23, 2025 | 266.00 | 269.00 | 263.00 | 266.00 | 266.00 | 0.76% | 1,257 |
| Dec 22, 2025 | 264.50 | 266.50 | 260.00 | 264.00 | 264.00 | -0.94% | 569 |
| Dec 19, 2025 | 271.00 | 271.00 | 264.00 | 266.50 | 266.50 | -2.02% | 1,954 |
| Dec 18, 2025 | 272.00 | 274.00 | 270.00 | 272.00 | 272.00 | 0.74% | 683 |
| Dec 17, 2025 | 278.50 | 278.50 | 267.00 | 270.00 | 270.00 | -3.05% | 1,712 |
| Dec 16, 2025 | 275.00 | 282.50 | 275.00 | 278.50 | 278.50 | -0.18% | 871 |
| Dec 15, 2025 | 272.50 | 279.00 | 272.50 | 279.00 | 279.00 | 2.39% | 734 |
| Dec 12, 2025 | 267.50 | 272.50 | 267.50 | 272.50 | 272.50 | 1.49% | 518 |
| Dec 11, 2025 | 267.00 | 271.50 | 261.00 | 268.50 | 268.50 | 0.94% | 1,281 |
| Dec 10, 2025 | 257.50 | 268.50 | 255.50 | 266.00 | 266.00 | 4.11% | 1,044 |
| Dec 9, 2025 | 254.50 | 259.50 | 253.50 | 255.50 | 255.50 | -0.20% | 836 |
| Dec 8, 2025 | 254.00 | 258.00 | 252.50 | 256.00 | 256.00 | -0.19% | 1,008 |
| Dec 5, 2025 | 255.00 | 258.50 | 255.00 | 256.50 | 256.50 | -0.19% | 232 |
| Dec 4, 2025 | 255.50 | 257.50 | 255.50 | 257.00 | 257.00 | 0.19% | 648 |
| Dec 3, 2025 | 250.00 | 256.50 | 248.00 | 256.50 | 256.50 | 1.79% | 1,217 |
| Dec 2, 2025 | 251.50 | 255.00 | 248.00 | 252.00 | 252.00 | 0.80% | 2,277 |
| Dec 1, 2025 | 253.00 | 255.50 | 250.00 | 250.00 | 250.00 | -0.79% | 1,212 |
| Nov 28, 2025 | 251.00 | 255.50 | 250.00 | 252.00 | 252.00 | -0.40% | 1,998 |
| Nov 27, 2025 | 247.50 | 253.00 | 247.50 | 253.00 | 253.00 | 2.02% | 2,757 |
| Nov 26, 2025 | 257.50 | 260.50 | 247.50 | 248.00 | 248.00 | -2.55% | 3,739 |
| Nov 25, 2025 | 250.00 | 259.00 | 250.00 | 254.50 | 254.50 | 2.21% | 1,522 |
| Nov 24, 2025 | 243.50 | 249.00 | 242.00 | 249.00 | 249.00 | 2.68% | 654 |
| Nov 21, 2025 | 242.50 | 245.00 | 237.00 | 242.50 | 242.50 | -0.61% | 1,355 |
| Nov 20, 2025 | 241.00 | 248.50 | 240.50 | 244.00 | 244.00 | 1.24% | 2,147 |
| Nov 19, 2025 | 241.50 | 244.00 | 240.00 | 241.00 | 241.00 | -0.62% | 897 |
| Nov 18, 2025 | 245.00 | 245.00 | 240.00 | 242.50 | 242.50 | -0.82% | 725 |
| Nov 17, 2025 | 237.50 | 246.50 | 237.50 | 244.50 | 244.50 | 3.60% | 822 |
| Nov 14, 2025 | 244.50 | 244.50 | 231.50 | 236.00 | 236.00 | -2.88% | 1,277 |